Associated Banc Corp (ASBA)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.15993602559 | 25.01 | 25.39 | 24.53 | 32748 | 24.9608081 | CS |
| 4 | 0.65 | 2.67269736842 | 24.32 | 25.39 | 24.32 | 27985 | 24.93427865 | CS |
| 12 | 0.27 | 1.09311740891 | 24.7 | 25.39 | 24.17 | 24795 | 24.78156269 | CS |
| 26 | 2.5 | 11.1259457054 | 22.47 | 25.39 | 22.26 | 25086 | 24.23394131 | CS |
| 52 | 2.46 | 10.9284762328 | 22.51 | 25.39 | 21.5 | 28807 | 23.25181704 | CS |
| 156 | -0.34 | -1.34334255235 | 25.31 | 25.39 | 18.11 | 51634 | 22.05345606 | CS |
| 260 | -0.34 | -1.34334255235 | 25.31 | 25.39 | 18.11 | 51634 | 22.05345606 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 24.97 | 0.12 | 0.48 | 25 | 25.0099 | 24.9101 | 4931 |
| 1734651600 | 24.85 | -0.02 | -0.08 | 24.9 | 24.94 | 24.53 | 27325 |
| 1734565200 | 24.87 | -0.16 | -0.64 | 25.03 | 25.09 | 24.7378 | 53844 |
| 1734478800 | 25.03 | 0 | 0.00 | 25.09 | 25.09 | 25.02 | 14118 |
| 1734392400 | 25.03 | -0.06 | -0.24 | 25.03 | 25.39 | 25.02 | 31723 |
| 1734133200 | 25.09 | 0.08 | 0.32 | 25.01 | 25.11 | 24.6758 | 36732 |
| 1734046800 | 25.01 | -0.01 | -0.04 | 25.03 | 25.05 | 24.96 | 40606 |
| 1733960400 | 25.02 | -0.03 | -0.12 | 25.02 | 25.03 | 25 | 32218 |
| 1733874000 | 25.05 | 0.02 | 0.08 | 25.05 | 25.1 | 25.01 | 21984 |
| 1733787600 | 25.03 | 0 | 0.00 | 25 | 25.1399 | 25 | 19729 |
| 1733528400 | 25.03 | -0.01 | -0.04 | 25.05 | 25.1 | 25.02 | 22446 |
| 1733442000 | 25.04 | 0.05 | 0.20 | 25 | 25.05 | 24.91 | 36450 |
| 1733355600 | 24.99 | 0.09 | 0.36 | 24.94 | 25 | 24.92 | 32558 |
| 1733269200 | 24.9 | -0.04 | -0.16 | 24.9 | 24.95 | 24.7891 | 13246 |
| 1733182800 | 24.94 | -0.05 | -0.20 | 24.98 | 24.99 | 24.92 | 24004 |
| 1732917840 | 24.99 | 0.32 | 1.30 | 24.78 | 25 | 24.65 | 42120 |
| 1732750800 | 24.67 | -0.03 | -0.12 | 24.72 | 24.7999 | 24.63 | 28361 |
| 1732664400 | 24.7 | 0.07 | 0.28 | 24.67 | 24.7 | 24.55 | 22955 |
| 1732578000 | 24.63 | 0.14 | 0.57 | 24.65 | 24.72 | 24.51 | 16577 |
| 1732318800 | 24.49 | 0.15 | 0.62 | 24.32 | 24.5599 | 24.32 | 14726 |
| 1732232400 | 24.34 | 0.13 | 0.54 | 24.4377 | 24.4377 | 24.24 | 12702 |
| 1732146000 | 24.21 | -0.09 | -0.37 | 24.3 | 24.42 | 24.17 | 16274 |
| 1732059600 | 24.3 | -0.01 | -0.04 | 24.32 | 24.4699 | 24.2601 | 25367 |
| 1731973200 | 24.31 | -0.1 | -0.41 | 24.41 | 24.5799 | 24.28 | 19079 |
| 1731714000 | 24.41 | -0.31 | -1.25 | 24.23 | 24.47 | 24.23 | 20048 |
| 1731627600 | 24.72 | 0.01 | 0.04 | 24.701 | 24.8 | 24.6 | 30898 |
| 1731541200 | 24.71 | -0.01 | -0.04 | 24.9 | 24.9599 | 24.7 | 11174 |
| 1731454800 | 24.72 | -0.15 | -0.60 | 24.80471 | 24.85 | 24.71 | 16204 |
| 1731368400 | 24.87 | -0.07 | -0.28 | 24.91 | 24.97 | 24.82 | 15413 |
| 1731109200 | 24.94 | 0.11 | 0.44 | 24.83 | 24.9499 | 24.83 | 23851 |
| 1731022800 | 24.83 | 0.1 | 0.40 | 24.79 | 24.85 | 24.7101 | 10947 |
| 1730936400 | 24.73 | -0.03 | -0.12 | 24.75 | 24.8 | 24.63 | 10403 |
| 1730850000 | 24.76 | -0.02 | -0.08 | 24.65 | 24.7999 | 24.65 | 28646 |
| 1730763600 | 24.78 | 0.15 | 0.61 | 24.75 | 24.79 | 24.6422 | 19361 |
| 1730500800 | 24.63 | 0.12 | 0.49 | 24.64 | 24.75 | 24.59 | 25677 |
| 1730414400 | 24.51 | -0.25 | -1.01 | 24.69 | 24.71 | 24.51 | 40640 |
| 1730328000 | 24.76 | 0.1 | 0.41 | 24.75 | 24.7999 | 24.74 | 5132 |
| 1730241600 | 24.66 | -0.2 | -0.80 | 24.8 | 24.8 | 24.61 | 27407 |
| 1730155200 | 24.86 | 0.06 | 0.24 | 24.81 | 24.8899 | 24.81 | 13397 |
| 1729896000 | 24.8 | 0.05 | 0.20 | 24.86 | 24.86 | 24.76 | 7827 |
| 1729809600 | 24.75 | 0.09 | 0.36 | 24.73 | 24.8797 | 24.7051 | 24258 |
| 1729723200 | 24.66 | -0.1 | -0.40 | 24.63 | 24.8 | 24.61 | 19718 |
| 1729636800 | 24.76 | 0.07 | 0.28 | 24.75 | 24.77 | 24.51 | 32229 |
| 1729550400 | 24.69 | -0.12 | -0.48 | 24.72 | 24.79 | 24.68 | 85004 |
| 1729291200 | 24.81 | 0.06 | 0.24 | 24.84 | 24.8899 | 24.76 | 13889 |
| 1729204800 | 24.75 | -0.05 | -0.20 | 24.74 | 24.9 | 24.7 | 20567 |
| 1729118400 | 24.8 | 0.12 | 0.49 | 24.8 | 24.8681 | 24.71 | 23858 |
| 1729032000 | 24.68 | -0.02 | -0.08 | 24.7 | 24.8799 | 24.67 | 28535 |
| 1728945600 | 24.7 | -0.02 | -0.08 | 24.6 | 24.8599 | 24.5828 | 14379 |
| 1728686400 | 24.72 | 0.11 | 0.44 | 24.65 | 24.8 | 24.65 | 12112 |
| 1728600000 | 24.6125 | -0.13 | -0.52 | 24.53 | 24.8699 | 24.53 | 10761 |
| 1728513600 | 24.74 | 0.01 | 0.04 | 24.77 | 24.9199 | 24.61 | 23607 |
| 1728427200 | 24.73 | 0.04 | 0.16 | 24.73 | 24.8599 | 24.61 | 23737 |
| 1728340800 | 24.69 | -0.09 | -0.36 | 24.67 | 24.9299 | 24.615 | 51257 |
| 1728081600 | 24.7797 | -0.02 | -0.08 | 24.81 | 24.81 | 24.68 | 11941 |
| 1727995200 | 24.8 | -0.08 | -0.32 | 24.81 | 24.9999 | 24.7001 | 18683 |
| 1727908800 | 24.88 | -0.11 | -0.44 | 24.97 | 25.0099 | 24.8 | 21020 |
| 1727822400 | 24.99 | 0.25 | 1.01 | 24.74 | 25 | 24.74 | 20700 |
| 1727736000 | 24.74 | -0.05 | -0.20 | 24.77 | 24.8 | 24.7 | 75150 |
| 1727476800 | 24.79 | 0.06 | 0.24 | 24.7 | 24.8999 | 24.7 | 19325 |
| 1727390400 | 24.73 | -0.06 | -0.22 | 24.76 | 24.8599 | 24.73 | 26638 |
| 1727304000 | 24.7851 | -0.04 | -0.18 | 24.92 | 24.92 | 24.74 | 16718 |
| 1727217600 | 24.83 | -0.03 | -0.12 | 24.92 | 24.92 | 24.74 | 37262 |
| 1727131200 | 24.86 | 0.02 | 0.10 | 24.86 | 24.9299 | 24.7801 | 13897 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
